Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 1.314 | 1.338 | 1.275 | 1.286 | 667,514,752 | -0.03(-2.63%) |
Jul 28, 2005 | 1.322 | 1.327 | 1.306 | 1.321 | 301,755,904 | -0.01(-0.43%) |
Jul 27, 2005 | 1.322 | 1.329 | 1.287 | 1.327 | 336,122,592 | +0.01(+0.83%) |
Jul 26, 2005 | 1.327 | 1.330 | 1.308 | 1.316 | 318,976,800 | -0.01(-0.41%) |
Jul 25, 2005 | 1.327 | 1.335 | 1.319 | 1.321 | 349,630,656 | -0.01(-0.43%) |
Jul 22, 2005 | 1.310 | 1.327 | 1.309 | 1.327 | 357,415,968 | +0.02(+1.64%) |
Jul 21, 2005 | 1.318 | 1.328 | 1.294 | 1.306 | 480,466,176 | -0.01(-0.78%) |
Jul 20, 2005 | 1.293 | 1.321 | 1.286 | 1.316 | 539,732,800 | +0.01(+1.02%) |
Jul 19, 2005 | 1.252 | 1.304 | 1.239 | 1.303 | 796,201,408 | +0.05(+4.10%) |
Jul 18, 2005 | 1.249 | 1.270 | 1.248 | 1.251 | 695,693,504 | -0.00(-0.14%) |
Jul 15, 2005 | 1.236 | 1.254 | 1.220 | 1.253 | 814,913,344 | +0.02(+1.96%) |
Jul 14, 2005 | 1.230 | 1.267 | 1.213 | 1.229 | 2,482,424,832 | +0.07(+6.26%) |
Jul 13, 2005 | 1.155 | 1.161 | 1.143 | 1.157 | 926,657,472 | +0.00(+0.29%) |
Jul 12, 2005 | 1.153 | 1.158 | 1.143 | 1.153 | 459,898,528 | +0.00(+0.37%) |
Jul 11, 2005 | 1.157 | 1.166 | 1.139 | 1.149 | 468,925,184 | -0.00(-0.39%) |
Jul 08, 2005 | 1.142 | 1.155 | 1.130 | 1.154 | 344,461,728 | +0.02(+1.65%) |
Jul 07, 2005 | 1.110 | 1.139 | 1.110 | 1.135 | 455,057,824 | +0.01(+0.64%) |
Jul 06, 2005 | 1.137 | 1.151 | 1.122 | 1.128 | 472,791,232 | -0.02(-1.55%) |
Jul 05, 2005 | 1.104 | 1.151 | 1.101 | 1.145 | 539,765,504 | +0.04(+4.05%) |
Jul 01, 2005 | 1.111 | 1.115 | 1.094 | 1.101 | 297,025,216 | -0.01(-0.84%) |
Jun 30, 2005 | 1.104 | 1.121 | 1.095 | 1.110 | 494,898,048 | +0.01(+1.21%) |
Jun 29, 2005 | 1.123 | 1.125 | 1.089 | 1.097 | 538,534,784 | -0.03(-2.52%) |
Jun 28, 2005 | 1.131 | 1.134 | 1.121 | 1.125 | 416,361,024 | +0.01(+0.57%) |
Jun 27, 2005 | 1.111 | 1.149 | 1.106 | 1.119 | 712,410,176 | -0.02(-1.75%) |
Jun 24, 2005 | 1.179 | 1.180 | 1.136 | 1.139 | 542,717,120 | -0.03(-2.91%) |
Jun 23, 2005 | 1.171 | 1.200 | 1.166 | 1.173 | 798,947,456 | +0.01(+0.88%) |
Jun 22, 2005 | 1.154 | 1.164 | 1.150 | 1.163 | 508,750,048 | +0.02(+1.82%) |
Jun 21, 2005 | 1.138 | 1.152 | 1.127 | 1.142 | 439,492,160 | +0.01(+0.66%) |
Jun 20, 2005 | 1.142 | 1.149 | 1.129 | 1.134 | 385,222,560 | -0.02(-1.83%) |
Jun 17, 2005 | 1.160 | 1.162 | 1.141 | 1.155 | 712,159,936 | +0.01(+0.87%) |
Jun 16, 2005 | 1.122 | 1.148 | 1.110 | 1.145 | 656,342,528 | +0.03(+2.29%) |
Jun 15, 2005 | 1.112 | 1.125 | 1.095 | 1.120 | 671,054,016 | +0.03(+3.14%) |
Jun 14, 2005 | 1.083 | 1.090 | 1.078 | 1.086 | 414,520,512 | +0.00(+0.28%) |
Jun 13, 2005 | 1.082 | 1.104 | 1.080 | 1.083 | 516,301,856 | +0.00(+0.25%) |
Jun 10, 2005 | 1.128 | 1.128 | 1.071 | 1.080 | 804,294,400 | -0.06(-4.89%) |
Jun 09, 2005 | 1.116 | 1.144 | 1.110 | 1.135 | 462,536,288 | +0.02(+1.98%) |
Jun 08, 2005 | 1.105 | 1.123 | 1.103 | 1.113 | 489,415,840 | +0.01(+1.04%) |
Jun 07, 2005 | 1.134 | 1.138 | 1.099 | 1.102 | 884,632,640 | -0.04(-3.64%) |
Jun 06, 2005 | 1.156 | 1.165 | 1.133 | 1.144 | 961,884,992 | -0.01(-0.84%) |
Jun 03, 2005 | 1.151 | 1.164 | 1.139 | 1.153 | 1,133,838,848 | -0.05(-4.49%) |
Jun 02, 2005 | 1.208 | 1.216 | 1.194 | 1.208 | 443,276,512 | -0.01(-0.65%) |
Jun 01, 2005 | 1.203 | 1.229 | 1.202 | 1.215 | 538,894,400 | +0.02(+1.36%) |
May 31, 2005 | 1.226 | 1.229 | 1.194 | 1.199 | 479,759,072 | -0.02(-1.97%) |
May 27, 2005 | 1.226 | 1.230 | 1.207 | 1.223 | 374,314,208 | -0.01(-0.44%) |
May 26, 2005 | 1.205 | 1.235 | 1.170 | 1.229 | 622,692,352 | +0.03(+2.41%) |
May 25, 2005 | 1.191 | 1.205 | 1.186 | 1.200 | 491,889,440 | +0.00(+0.20%) |
May 24, 2005 | 1.190 | 1.206 | 1.177 | 1.197 | 703,979,648 | -0.00(-0.15%) |
May 23, 2005 | 1.142 | 1.203 | 1.142 | 1.199 | 1,236,624,384 | +0.07(+5.89%) |
May 20, 2005 | 1.123 | 1.135 | 1.122 | 1.132 | 536,516,864 | +0.00(+0.00%) |
May 19, 2005 | 1.079 | 1.136 | 1.079 | 1.132 | 941,212,544 | +0.05(+4.77%) |
May 18, 2005 | 1.071 | 1.133 | 1.055 | 1.081 | 754,226,048 | +0.01(+1.36%) |
May 17, 2005 | 1.060 | 1.069 | 1.042 | 1.066 | 698,926,080 | -0.01(-0.53%) |
May 16, 2005 | 1.042 | 1.077 | 1.041 | 1.072 | 565,466,240 | +0.02(+2.24%) |
May 13, 2005 | 1.031 | 1.063 | 1.028 | 1.049 | 835,238,272 | +0.02(+1.87%) |
May 12, 2005 | 1.068 | 1.073 | 1.025 | 1.029 | 1,150,034,048 | -0.04(-4.16%) |
May 11, 2005 | 1.062 | 1.076 | 0.9986 | 1.074 | 2,429,256,192 | -0.02(-2.22%) |
May 10, 2005 | 1.108 | 1.123 | 1.096 | 1.098 | 531,516,032 | -0.02(-1.49%) |
May 09, 2005 | 1.124 | 1.129 | 1.108 | 1.115 | 421,251,584 | -0.01(-0.73%) |
May 06, 2005 | 1.113 | 1.126 | 1.110 | 1.123 | 386,736,224 | +0.02(+1.53%) |
May 05, 2005 | 1.123 | 1.124 | 1.100 | 1.106 | 459,326,944 | -0.01(-1.26%) |
May 04, 2005 | 1.089 | 1.122 | 1.089 | 1.120 | 543,779,776 | +0.03(+2.60%) |
May 03, 2005 | 1.098 | 1.108 | 1.087 | 1.092 | 588,651,008 | -0.01(-0.60%) |